Skip to main content
logo
Beiersdorf Aktiengesellschaft (VIE:BEI)
Austria flag Austria · Delayed Price · Currency is EUR
75.58
-1.18 (-1.54%)
Last updated: Apr 2, 2026, 5:32 PM CET

VIE:BEI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 202675.6275.9475.3075.5875.58-1.54%86
Apr 1, 202677.2077.2076.7676.7676.760.63%-
Mar 31, 202676.6076.8276.2876.2876.280.08%-
Mar 30, 202674.9076.2274.5676.2276.221.38%241
Mar 27, 202675.0875.3875.0475.1875.18-0.08%10
Mar 26, 202674.8675.7074.8675.2475.240.43%-
Mar 25, 202674.3474.9274.2074.9274.921.68%648
Mar 24, 202673.4274.0073.4273.6873.681.15%-
Mar 23, 202671.7473.4071.7472.8472.84-0.44%-
Mar 20, 202673.7473.9073.0873.1673.160.47%814
Mar 19, 202673.2473.2472.2672.8272.82-2.18%655
Mar 18, 202674.7075.1273.7874.4474.440.19%-
Mar 17, 202676.4676.4674.3074.3074.30-2.44%459
Mar 16, 202677.6877.6876.1676.1676.16-3.03%-
Mar 13, 202678.1478.6078.1478.5478.54-0.96%-
Mar 12, 202678.3279.3078.1279.3079.300.25%-
Mar 11, 202680.0880.5879.1079.1079.10-1.98%468
Mar 10, 202681.2281.2280.6280.7080.70-1.73%392
Mar 9, 202683.2083.2082.0482.1282.12-1.39%540
Mar 6, 202682.6885.0482.6883.2883.281.64%1,898
Mar 5, 202683.7884.0681.9481.9481.94-2.15%1,396
Mar 4, 202684.5484.7683.2683.7483.74-1.30%1,968
Mar 3, 202691.9292.6483.8484.8484.84-18.89%6,376
Mar 2, 2026105.30105.70104.40104.60104.60-2.61%648
Feb 27, 2026105.80107.40105.80107.40107.401.23%-
Feb 26, 2026105.75106.80105.75106.10106.10--
Feb 25, 2026106.55106.95106.10106.10106.10-3.15%216
Feb 24, 2026108.60109.90108.60109.55109.551.20%-
Feb 23, 2026106.35108.25106.35108.25108.251.45%50
Feb 20, 2026105.70106.70105.55106.70106.700.90%-
Feb 19, 2026106.75106.75105.75105.75105.75-0.47%-
Feb 18, 2026105.90106.55105.90106.25106.25-0.09%-
Feb 17, 2026105.60107.60105.60106.35106.350.61%-
Feb 16, 2026106.45106.45105.55105.70105.70-0.70%66
Feb 13, 2026104.95106.95104.95106.45106.451.14%216
Feb 12, 2026103.80105.25103.70105.25105.251.20%-
Feb 11, 2026104.65104.65103.85104.00104.00-0.53%-
Feb 10, 2026103.00104.55102.90104.55104.551.90%-
Feb 9, 2026103.20103.25102.55102.60102.60-0.68%111
Feb 6, 2026104.10104.10102.90103.30103.30-0.82%108
Feb 5, 2026104.20104.20102.90104.15104.150.14%864
Feb 4, 202699.84104.0099.84104.00104.004.69%108
Feb 3, 202698.4299.3497.9699.3499.340.71%474
Feb 2, 2026101.70101.7098.6498.6498.64-1.61%-
Jan 30, 202699.00100.2599.00100.25100.251.61%-
Jan 29, 202697.6298.6697.2498.6698.661.42%33
Jan 28, 202695.7697.2895.7697.2897.280.98%-
Jan 27, 202697.0897.0896.3496.3496.34-1.23%-
Jan 26, 202697.0897.5696.5897.5497.540.64%-
Jan 23, 202698.4898.4896.9296.9296.92-1.86%-